Get the Stockscreener App
32.89
0.96%
-0.32
After Hours:
32.89
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Phillips Edison & Company Inc Stock (PECO) Price History
The historical daily chart and data for Phillips Edison & Company Inc stock (PECO), adjusted for splits and dividends, show that the latest closing stock price as of May 10, 2024, is $32.89.
- Phillips Edison & Company Inc all-time high stock price is $37.92, occurred on December 14, 2023.
- The lowest Phillips Edison & Company Inc stock price recorded was $27.07 on September 29, 2022. Since then, Phillips Edison & Company Inc's stock price has risen over 21.50% to $32.89 now.
- The 52-week high stock price for PECO is $37.92, representing a 15.29% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for PECO is $27.85, indicating a -15.32% decrease from the current share price, occurred on May 25, 2023.
- The closing price of Phillips Edison & Company Inc (PECO) stock in the beginning of 2023 was $33.66. The stock closed the year at $31.84, a loss of over -5.41% for the year.
The table below shows more information about PECO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $33.21 | $32.80 | $0.41 | 384,231.0 | -0.96% |
| May 09, 2024 | $33.39 | $33.02 | $0.37 | 355,684.0 | +0.33% |
| May 08, 2024 | $33.18 | $32.94 | $0.24 | 275,992.0 | -0.96% |
| May 07, 2024 | $33.69 | $32.93 | $0.76 | 468,766.0 | +1.86% |
| May 06, 2024 | $33.26 | $32.66 | $0.60 | 495,186.0 | -0.82% |
| May 03, 2024 | $33.60 | $32.87 | $0.73 | 679,980.0 | +0.03% |
| May 02, 2024 | $33.34 | $32.88 | $0.465 | 508,810.0 | +1.22% |
| May 01, 2024 | $33.21 | $32.37 | $0.84 | 586,761.0 | -0.09% |
| Apr 30, 2024 | $32.84 | $32.45 | $0.395 | 710,983.0 | +0.06% |
| Apr 29, 2024 | $32.91 | $32.39 | $0.52 | 586,154.0 | +0.21% |
| Apr 26, 2024 | $33.14 | $32.21 | $0.93 | 872,747.0 | -0.97% |
| Apr 25, 2024 | $33.04 | $32.72 | $0.32 | 493,246.0 | -0.90% |
| Apr 24, 2024 | $33.30 | $33.03 | $0.27 | 433,367.0 | -0.78% |
| Apr 23, 2024 | $33.71 | $32.67 | $1.04 | 506,684.0 | +0.66% |
| Apr 22, 2024 | $33.36 | $32.95 | $0.41 | 544,498.0 | +0.76% |
| Apr 19, 2024 | $33.06 | $32.39 | $0.67 | 679,715.0 | +1.88% |
| Apr 18, 2024 | $32.74 | $31.94 | $0.80 | 663,223.0 | +1.22% |
| Apr 17, 2024 | $32.46 | $32.01 | $0.45 | 454,168.0 | -1.11% |
| Apr 16, 2024 | $32.55 | $32.03 | $0.52 | 542,604.0 | -0.64% |
| Apr 15, 2024 | $33.02 | $32.40 | $0.615 | 545,625.0 | -1.03% |
| Apr 12, 2024 | $33.15 | $32.71 | $0.44 | 528,883.0 | -0.81% |
Phillips Edison & Company Inc Stock (PECO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Phillips Edison & Company Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PECO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Phillips Edison & Company Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Phillips Edison & Company Inc Stock (PECO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $33.69 | $32.37 | $1.32 | 4,139,641.0 | +0.58% |
| Apr, 2024 | $35.87 | $31.94 | $3.93 | 12,607,523.0 | -8.84% |
| Mar, 2024 | $36.55 | $34.83 | $1.72 | 13,711,547.0 | +0.42% |
| Feb, 2024 | $35.74 | $33.77 | $1.97 | 13,450,529.0 | +2.91% |
| Jan, 2024 | $36.80 | $34.60 | $2.20 | 11,667,653.0 | -4.85% |
Phillips Edison & Company Inc Stock (PECO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $37.92 | $34.95 | $2.97 | 18,333,557.0 | +3.52% |
| Nov, 2023 | $35.73 | $32.87 | $2.86 | 15,380,204.0 | -0.20% |
| Oct, 2023 | $35.34 | $32.12 | $3.22 | 14,349,114.0 | +5.28% |
| Sep, 2023 | $35.67 | $33.20 | $2.47 | 14,970,080.0 | -0.95% |
| Aug, 2023 | $36.46 | $33.38 | $3.08 | 14,530,509.0 | -4.11% |
| Jul, 2023 | $35.84 | $32.79 | $3.05 | 14,095,756.0 | +3.61% |
| Jun, 2023 | $34.50 | $28.79 | $5.71 | 54,634,902.0 | +17.48% |
| May, 2023 | $31.71 | $27.85 | $3.86 | 12,172,591.0 | -8.02% |
| Apr, 2023 | $33.06 | $30.49 | $2.57 | 8,282,152.0 | -3.31% |
| Mar, 2023 | $34.09 | $29.88 | $4.21 | 17,330,234.0 | -4.31% |
| Feb, 2023 | $34.83 | $31.94 | $2.89 | 11,249,906.0 | +1.70% |
| Jan, 2023 | $34.12 | $30.44 | $3.68 | 9,847,996.0 | +5.28% |
Phillips Edison & Company Inc Stock (PECO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $33.67 | $31.06 | $2.61 | 10,672,181.0 | -1.21% |
| Nov, 2022 | $32.32 | $28.47 | $3.85 | 11,415,412.0 | +6.93% |
| Oct, 2022 | $30.27 | $27.30 | $2.97 | 13,232,330.0 | +7.45% |
| Sep, 2022 | $34.63 | $27.07 | $7.56 | 15,772,051.0 | -14.14% |
| Aug, 2022 | $34.94 | $32.50 | $2.44 | 13,527,883.0 | -4.02% |
| Jul, 2022 | $35.41 | $32.24 | $3.17 | 14,894,656.0 | +1.89% |
| Jun, 2022 | $35.30 | $31.59 | $3.71 | 32,350,191.0 | -0.98% |
| May, 2022 | $35.90 | $30.77 | $5.13 | 32,692,908.0 | -0.35% |
| Apr, 2022 | $36.31 | $33.78 | $2.53 | 17,413,970.0 | -1.54% |
| Mar, 2022 | $35.55 | $31.47 | $4.08 | 70,614,609.0 | +6.40% |
| Feb, 2022 | $33.39 | $30.44 | $2.95 | 27,341,360.0 | +2.54% |
| Jan, 2022 | $36.35 | $29.03 | $7.32 | 31,428,249.0 | -4.60% |
0.75%
1.11%
Cap:
|
Volume (24h):